SMI (SSMI)

SWI20
🏛️ スイス →
12,498.51
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
08:58 12,062.60 12,062.60 12,059.60 12,059.60 0.0K
08:59 12,062.10 12,066.10 12,057.60 12,062.60 0.0K
09:00 12,061.60 12,076.10 12,057.10 12,076.10 0.0K
09:01 12,079.10 12,087.10 12,074.10 12,080.10 0.0K
09:02 12,078.60 12,093.10 12,075.60 12,091.60 0.0K
09:03 12,091.10 12,096.10 12,090.10 12,093.10 0.0K
09:04 12,094.60 12,102.10 12,094.10 12,094.10 0.0K
09:05 12,095.60 12,097.10 12,091.10 12,091.10 0.0K
09:06 12,091.60 12,100.10 12,091.60 12,095.10 0.0K
09:07 12,095.60 12,098.10 12,090.10 12,090.10 0.0K
09:08 12,090.60 12,090.60 12,084.70 12,086.70 0.0K
09:09 12,086.20 12,092.20 12,086.20 12,087.70 0.0K
09:10 12,088.70 12,102.10 12,088.70 12,098.10 0.0K
09:11 12,097.60 12,098.10 12,092.70 12,095.60 0.0K
09:12 12,095.10 12,096.60 12,089.70 12,089.70 0.0K
09:13 12,088.70 12,090.70 12,087.70 12,087.70 0.0K
09:14 12,088.20 12,088.20 12,074.20 12,074.70 0.0K
09:15 12,078.70 12,080.80 12,074.40 12,078.40 0.0K
09:16 12,077.40 12,077.90 12,075.10 12,076.10 0.0K
09:17 12,074.10 12,079.30 12,074.10 12,079.30 0.0K
09:18 12,080.30 12,081.40 12,073.50 12,073.50 0.0K
09:19 12,072.00 12,085.50 12,071.60 12,085.50 0.0K
09:20 12,086.50 12,088.60 12,082.50 12,086.60 0.0K
09:21 12,087.60 12,098.10 12,087.60 12,095.60 0.0K
09:22 12,096.60 12,099.60 12,096.60 12,098.20 0.0K
09:23 12,096.70 12,097.80 12,092.80 12,097.80 0.0K
09:24 12,096.80 12,100.80 12,096.30 12,099.80 0.0K
09:25 12,101.80 12,105.80 12,100.80 12,103.80 0.0K
09:26 12,103.30 12,105.80 12,102.90 12,103.90 0.0K
09:27 12,101.90 12,102.00 12,098.00 12,098.00 0.0K
09:28 12,098.10 12,098.10 12,095.10 12,096.20 0.0K
09:29 12,096.70 12,101.20 12,096.70 12,099.70 0.0K
09:30 12,100.20 12,104.30 12,099.20 12,101.30 0.0K
09:31 12,103.80 12,106.30 12,102.80 12,106.30 0.0K
09:32 12,106.80 12,110.80 12,104.30 12,104.30 0.0K
09:33 12,105.30 12,106.40 12,104.40 12,104.40 0.0K
09:34 12,103.90 12,106.40 12,102.40 12,105.40 0.0K
09:35 12,104.50 12,108.40 12,103.40 12,104.40 0.0K
09:36 12,104.50 12,108.50 12,104.50 12,108.50 0.0K
09:37 12,107.50 12,110.40 12,107.50 12,108.40 0.0K
09:38 12,111.40 12,112.90 12,100.50 12,100.50 0.0K
09:39 12,099.50 12,100.50 12,098.50 12,099.60 0.0K
09:40 12,098.60 12,098.60 12,092.70 12,092.80 0.0K
09:41 12,093.80 12,100.80 12,093.80 12,097.80 0.0K
09:42 12,098.30 12,098.80 12,096.80 12,098.80 0.0K
09:43 12,099.80 12,103.80 12,099.80 12,100.80 0.0K
09:44 12,098.80 12,099.80 12,097.30 12,098.80 0.0K
09:45 12,096.80 12,098.80 12,091.30 12,091.80 0.0K
09:46 12,092.80 12,093.90 12,091.90 12,093.90 0.0K
09:47 12,094.90 12,103.30 12,094.90 12,102.80 0.0K
09:48 12,102.30 12,103.70 12,100.80 12,103.70 0.0K
09:49 12,104.70 12,106.70 12,102.70 12,105.70 0.0K
09:50 12,105.20 12,110.20 12,104.20 12,109.70 0.0K
09:51 12,110.20 12,115.60 12,109.70 12,115.10 0.0K
09:52 12,114.10 12,114.10 12,106.70 12,107.70 0.0K
09:53 12,107.20 12,110.20 12,107.20 12,108.70 0.0K
09:54 12,109.70 12,110.20 12,106.20 12,109.30 0.0K
09:55 12,111.30 12,113.70 12,110.80 12,111.70 0.0K
09:56 12,109.20 12,109.70 12,107.80 12,108.80 0.0K
09:57 12,109.30 12,113.80 12,109.30 12,110.80 0.0K
09:58 12,111.80 12,111.80 12,104.80 12,106.80 0.0K
09:59 12,107.30 12,109.20 12,105.20 12,109.20 0.0K
10:00 12,110.20 12,110.70 12,108.60 12,109.10 0.0K
10:01 12,109.60 12,113.60 12,109.60 12,109.60 0.0K
10:02 12,110.10 12,115.60 12,110.10 12,115.60 0.0K
10:03 12,116.10 12,116.60 12,114.10 12,116.60 0.0K
10:04 12,117.10 12,118.50 12,117.10 12,118.10 0.0K
10:05 12,118.50 12,120.00 12,116.00 12,116.50 0.0K
10:06 12,116.00 12,121.50 12,116.00 12,120.50 0.0K
10:07 12,122.00 12,122.00 12,117.50 12,118.50 0.0K
10:08 12,119.50 12,119.50 12,114.00 12,116.50 0.0K
10:09 12,116.00 12,116.50 12,109.50 12,109.50 0.0K
10:10 12,111.00 12,112.50 12,108.50 12,109.50 0.0K
10:11 12,110.40 12,114.40 12,109.90 12,112.40 0.0K
10:12 12,113.40 12,118.30 12,113.40 12,117.30 0.0K
10:13 12,116.80 12,117.30 12,111.30 12,114.30 0.0K
10:14 12,113.80 12,115.30 12,113.30 12,114.80 0.0K
10:15 12,115.30 12,116.30 12,113.30 12,116.30 0.0K
10:16 12,115.80 12,118.20 12,115.30 12,118.20 0.0K
10:17 12,119.20 12,119.70 12,118.20 12,119.10 0.0K
10:18 12,120.10 12,120.10 12,114.10 12,117.10 0.0K
10:19 12,117.60 12,118.10 12,116.60 12,117.10 0.0K
10:20 12,116.10 12,116.10 12,112.20 12,112.20 0.0K
10:21 12,114.20 12,114.80 12,113.20 12,114.80 0.0K
10:22 12,114.30 12,120.30 12,113.30 12,119.20 0.0K
10:23 12,119.70 12,120.20 12,114.70 12,114.70 0.0K
10:24 12,114.20 12,116.30 12,112.30 12,116.30 0.0K
10:25 12,116.80 12,123.70 12,116.80 12,122.10 0.0K
10:26 12,123.10 12,127.00 12,123.10 12,125.40 0.0K
10:27 12,125.90 12,126.90 12,125.40 12,125.90 0.0K
10:28 12,126.40 12,127.40 12,125.90 12,126.40 0.0K
10:29 12,126.90 12,130.80 12,126.90 12,129.80 0.0K
10:30 12,129.30 12,132.80 12,128.80 12,132.80 0.0K
10:31 12,133.30 12,133.30 12,128.20 12,129.20 0.0K
10:32 12,129.70 12,130.30 12,126.70 12,126.80 0.0K
10:33 12,127.30 12,127.80 12,126.80 12,126.80 0.0K
10:34 12,125.80 12,127.90 12,125.80 12,127.90 0.0K
10:35 12,126.90 12,126.90 12,123.90 12,124.40 0.0K
10:36 12,121.90 12,121.90 12,120.50 12,121.00 0.0K
10:37 12,124.00 12,124.00 12,122.00 12,123.00 0.0K
10:38 12,122.50 12,123.10 12,121.00 12,123.10 0.0K
10:39 12,123.00 12,124.00 12,122.00 12,124.00 0.0K
10:40 12,123.00 12,123.00 12,120.90 12,120.90 0.0K
10:41 12,121.90 12,122.90 12,120.90 12,120.90 0.0K
10:42 12,119.90 12,120.90 12,119.90 12,119.90 0.0K
10:43 12,119.40 12,121.90 12,118.90 12,120.90 0.0K
10:44 12,121.90 12,124.90 12,120.90 12,124.90 0.0K
10:45 12,125.90 12,128.80 12,123.80 12,128.80 0.0K
10:46 12,129.80 12,129.80 12,127.70 12,129.20 0.0K
10:47 12,129.70 12,129.70 12,127.70 12,127.70 0.0K
10:48 12,127.60 12,128.60 12,125.60 12,127.60 0.0K
10:49 12,128.60 12,128.60 12,124.60 12,124.60 0.0K
10:50 12,123.60 12,124.60 12,120.60 12,120.60 0.0K
10:51 12,121.60 12,122.60 12,119.60 12,119.60 0.0K
10:52 12,119.10 12,119.60 12,116.70 12,116.70 0.0K
10:53 12,116.20 12,116.70 12,115.70 12,115.80 0.0K
10:54 12,116.30 12,117.80 12,115.80 12,117.80 0.0K
10:55 12,118.30 12,118.70 12,117.20 12,117.70 0.0K
10:56 12,118.70 12,118.70 12,117.70 12,118.70 0.0K
10:57 12,119.20 12,119.70 12,118.70 12,119.70 0.0K
10:58 12,120.70 12,122.20 12,120.20 12,122.20 0.0K
10:59 12,122.10 12,122.10 12,119.60 12,119.60 0.0K
11:00 12,120.60 12,122.10 12,117.60 12,117.60 0.0K
11:01 12,118.10 12,118.60 12,117.10 12,118.10 0.0K
11:02 12,118.60 12,123.50 12,118.60 12,123.50 0.0K
11:03 12,124.50 12,126.40 12,124.50 12,126.40 0.0K
11:04 12,128.40 12,129.40 12,128.30 12,128.30 0.0K
11:05 12,127.30 12,127.30 12,126.30 12,126.30 0.0K
11:06 12,125.30 12,127.30 12,123.80 12,124.80 0.0K
11:07 12,124.30 12,128.30 12,124.30 12,128.30 0.0K
11:08 12,129.70 12,133.20 12,129.70 12,133.20 0.0K
11:09 12,132.20 12,132.20 12,129.20 12,129.20 0.0K
11:10 12,130.20 12,130.30 12,129.20 12,130.30 0.0K
11:11 12,131.30 12,132.30 12,130.80 12,131.30 0.0K
11:12 12,132.30 12,132.30 12,130.30 12,130.30 0.0K
11:13 12,131.30 12,132.30 12,130.20 12,130.20 0.0K
11:14 12,131.20 12,132.20 12,131.20 12,132.20 0.0K
11:15 12,132.70 12,133.70 12,129.20 12,129.20 0.0K
11:16 12,130.20 12,130.70 12,128.70 12,128.70 0.0K
11:17 12,129.20 12,130.20 12,127.20 12,128.20 0.0K
11:18 12,129.20 12,132.20 12,129.20 12,130.20 0.0K
11:19 12,129.20 12,133.20 12,129.20 12,132.10 0.0K
11:20 12,130.10 12,133.60 12,130.10 12,133.10 0.0K
11:21 12,133.00 12,133.00 12,130.00 12,130.00 0.0K
11:22 12,131.00 12,132.00 12,131.00 12,132.00 0.0K
11:23 12,131.50 12,133.00 12,131.00 12,132.00 0.0K
11:24 12,131.50 12,131.50 12,130.00 12,131.00 0.0K
11:25 12,131.50 12,132.90 12,130.90 12,132.90 0.0K
11:26 12,133.90 12,134.90 12,133.40 12,134.90 0.0K
11:27 12,134.40 12,137.80 12,133.90 12,137.30 0.0K
11:28 12,137.80 12,139.30 12,135.80 12,135.80 0.0K
11:29 12,134.80 12,137.80 12,134.80 12,137.80 0.0K
11:30 12,138.30 12,138.80 12,136.80 12,136.80 0.0K
11:31 12,137.80 12,138.80 12,136.80 12,137.80 0.0K
11:32 12,136.80 12,137.80 12,131.90 12,131.90 0.0K
11:33 12,132.00 12,134.00 12,132.00 12,134.00 0.0K
11:34 12,133.50 12,134.00 12,128.60 12,129.20 0.0K
11:35 12,128.20 12,128.20 12,121.20 12,123.30 0.0K
11:36 12,124.30 12,129.40 12,123.30 12,129.40 0.0K
11:37 12,130.40 12,134.30 12,130.40 12,133.80 0.0K
11:38 12,134.80 12,138.20 12,134.80 12,137.70 0.0K
11:39 12,138.20 12,138.20 12,134.20 12,134.70 0.0K
11:40 12,134.20 12,134.20 12,129.80 12,129.80 0.0K
11:41 12,130.30 12,130.30 12,127.30 12,127.30 0.0K
11:42 12,126.80 12,127.40 12,125.40 12,125.90 0.0K
11:43 12,126.00 12,127.50 12,125.50 12,127.50 0.0K
11:44 12,128.50 12,130.00 12,128.50 12,129.00 0.0K
11:45 12,128.50 12,131.40 12,128.50 12,131.40 0.0K
11:46 12,132.40 12,133.40 12,132.30 12,132.30 0.0K
11:47 12,130.80 12,132.30 12,130.80 12,132.30 0.0K
11:48 12,133.30 12,133.30 12,132.30 12,132.30 0.0K
11:49 12,131.80 12,132.30 12,131.30 12,132.30 0.0K
11:50 12,133.30 12,134.30 12,132.30 12,134.30 0.0K
11:51 12,135.30 12,136.30 12,135.30 12,136.20 0.0K
11:52 12,135.20 12,136.20 12,135.20 12,135.70 0.0K
11:53 12,136.20 12,138.10 12,136.10 12,136.10 0.0K
11:54 12,137.10 12,137.10 12,136.00 12,136.00 0.0K
11:55 12,136.50 12,138.00 12,136.50 12,137.50 0.0K
11:56 12,137.00 12,140.50 12,137.00 12,140.00 0.0K
11:57 12,139.90 12,141.90 12,138.90 12,141.90 0.0K
11:58 12,142.90 12,144.80 12,142.80 12,142.80 0.0K
11:59 12,144.80 12,144.80 12,142.70 12,142.70 0.0K
12:00 12,143.70 12,145.70 12,143.70 12,145.70 0.0K
12:01 12,143.70 12,143.70 12,140.70 12,141.70 0.0K
12:02 12,141.80 12,142.30 12,140.80 12,141.80 0.0K
12:03 12,142.30 12,143.80 12,142.30 12,142.30 0.0K
12:04 12,141.80 12,143.80 12,141.80 12,141.80 0.0K
12:05 12,141.30 12,143.90 12,141.30 12,143.90 0.0K
12:06 12,144.90 12,148.90 12,144.90 12,148.90 0.0K
12:07 12,149.90 12,150.80 12,149.80 12,150.80 0.0K
12:08 12,151.30 12,152.80 12,150.80 12,150.80 0.0K
12:09 12,148.80 12,151.30 12,148.80 12,148.80 0.0K
12:10 12,147.90 12,149.90 12,146.90 12,149.90 0.0K
12:11 12,149.40 12,149.90 12,144.00 12,144.00 0.0K
12:12 12,143.50 12,144.10 12,143.00 12,144.10 0.0K
12:13 12,146.10 12,148.10 12,145.60 12,148.00 0.0K
12:14 12,149.00 12,152.00 12,149.00 12,151.90 0.0K
12:15 12,152.40 12,152.90 12,150.90 12,150.90 0.0K
12:16 12,150.80 12,151.80 12,149.80 12,151.80 0.0K
12:17 12,152.80 12,152.80 12,151.80 12,151.80 0.0K
12:18 12,150.80 12,151.80 12,149.80 12,149.80 0.0K
12:19 12,149.30 12,152.30 12,149.30 12,152.30 0.0K
12:20 12,151.80 12,152.30 12,149.80 12,149.80 0.0K
12:21 12,151.30 12,154.80 12,151.30 12,154.80 0.0K
12:22 12,153.80 12,154.80 12,152.80 12,152.80 0.0K
12:23 12,153.30 12,155.30 12,153.30 12,153.80 0.0K
12:24 12,153.30 12,154.80 12,153.30 12,153.80 0.0K
12:25 12,151.30 12,151.30 12,148.90 12,148.90 0.0K
12:26 12,149.90 12,150.90 12,149.90 12,149.90 0.0K
12:27 12,150.90 12,152.00 12,149.90 12,152.00 0.0K
12:28 12,152.50 12,154.00 12,152.00 12,154.00 0.0K
12:29 12,154.50 12,155.90 12,154.50 12,154.90 0.0K
12:30 12,153.90 12,155.40 12,153.00 12,153.00 0.0K
12:31 12,151.00 12,152.10 12,151.00 12,151.10 0.0K
12:32 12,150.60 12,152.60 12,150.10 12,152.60 0.0K
12:33 12,152.10 12,153.10 12,152.10 12,153.00 0.0K
12:34 12,153.50 12,153.50 12,151.00 12,151.00 0.0K
12:35 12,152.00 12,155.00 12,152.00 12,155.00 0.0K
12:36 12,154.00 12,154.00 12,151.00 12,152.00 0.0K
12:37 12,152.50 12,156.50 12,152.50 12,155.90 0.0K
12:38 12,154.90 12,154.90 12,153.90 12,154.00 0.0K
12:39 12,153.50 12,155.00 12,150.50 12,151.00 0.0K
12:40 12,150.00 12,151.00 12,149.00 12,151.00 0.0K
12:41 12,152.00 12,153.00 12,151.00 12,153.00 0.0K
12:42 12,152.90 12,157.90 12,151.90 12,157.90 0.0K
12:43 12,159.90 12,159.90 12,158.30 12,158.80 0.0K
12:44 12,158.30 12,158.30 12,154.30 12,154.30 0.0K
12:45 12,154.40 12,156.90 12,153.90 12,156.90 0.0K
12:46 12,157.40 12,158.00 12,157.40 12,158.00 0.0K
12:47 12,157.50 12,160.00 12,157.50 12,159.00 0.0K
12:48 12,160.00 12,160.00 12,159.00 12,160.00 0.0K
12:49 12,161.00 12,161.50 12,160.00 12,160.00 0.0K
12:50 12,161.00 12,161.00 12,158.00 12,158.00 0.0K
12:51 12,157.00 12,158.00 12,157.00 12,158.00 0.0K
12:52 12,159.00 12,159.00 12,156.90 12,156.90 0.0K
12:53 12,157.90 12,158.90 12,157.90 12,157.90 0.0K
12:54 12,156.90 12,157.90 12,156.90 12,156.90 0.0K
12:55 12,157.90 12,159.90 12,157.90 12,157.90 0.0K
12:56 12,158.90 12,158.90 12,157.40 12,158.40 0.0K
12:57 12,158.90 12,160.90 12,158.90 12,159.90 0.0K
12:58 12,160.90 12,160.90 12,160.90 12,160.90 0.0K
12:59 12,161.40 12,164.40 12,161.40 12,163.40 0.0K
13:00 12,160.90 12,164.90 12,160.90 12,163.90 0.0K
13:01 12,164.90 12,165.40 12,160.90 12,163.00 0.0K
13:02 12,162.00 12,163.50 12,161.00 12,162.00 0.0K
13:03 12,162.50 12,163.00 12,160.60 12,161.10 0.0K
13:04 12,162.10 12,163.00 12,161.00 12,161.00 0.0K
13:05 12,162.00 12,162.10 12,159.10 12,162.10 0.0K
13:06 12,162.60 12,163.10 12,162.50 12,163.00 0.0K
13:07 12,161.50 12,161.50 12,159.60 12,159.60 0.0K
13:08 12,161.10 12,162.10 12,160.60 12,162.10 0.0K
13:09 12,163.10 12,163.10 12,161.10 12,163.10 0.0K
13:10 12,164.10 12,166.10 12,164.10 12,166.10 0.0K
13:11 12,167.10 12,168.10 12,166.10 12,168.10 0.0K
13:12 12,168.60 12,169.10 12,167.10 12,167.10 0.0K
13:13 12,166.10 12,167.60 12,166.10 12,167.10 0.0K
13:14 12,166.10 12,166.10 12,164.10 12,165.20 0.0K
13:15 12,164.20 12,166.20 12,164.20 12,165.20 0.0K
13:16 12,164.70 12,165.20 12,164.20 12,165.20 0.0K
13:17 12,166.20 12,166.20 12,165.20 12,166.20 0.0K
13:18 12,165.20 12,165.70 12,164.20 12,165.20 0.0K
13:19 12,166.20 12,166.20 12,165.70 12,166.20 0.0K
13:20 12,166.70 12,169.20 12,166.70 12,167.10 0.0K
13:21 12,168.10 12,169.10 12,168.10 12,169.10 0.0K
13:22 12,169.00 12,169.00 12,167.50 12,168.00 0.0K
13:23 12,167.50 12,168.00 12,166.00 12,168.00 0.0K
13:24 12,168.50 12,169.50 12,167.90 12,168.90 0.0K
13:25 12,167.90 12,167.90 12,166.90 12,166.90 0.0K
13:26 12,166.40 12,168.90 12,166.40 12,168.90 0.0K
13:27 12,170.90 12,170.90 12,170.30 12,170.80 0.0K
13:28 12,169.30 12,170.80 12,169.30 12,170.70 0.0K
13:29 12,169.70 12,172.80 12,169.20 12,172.70 0.0K
13:30 12,173.20 12,177.70 12,173.20 12,175.60 0.0K
13:31 12,176.60 12,177.60 12,175.60 12,177.60 0.0K
13:32 12,178.10 12,180.60 12,178.10 12,178.60 0.0K
13:33 12,180.10 12,183.60 12,178.60 12,183.60 0.0K
13:34 12,183.50 12,184.50 12,181.00 12,182.50 0.0K
13:35 12,183.50 12,184.50 12,183.50 12,184.40 0.0K
13:36 12,183.40 12,183.40 12,179.50 12,179.50 0.0K
13:37 12,181.50 12,182.50 12,181.50 12,182.50 0.0K
13:38 12,181.40 12,181.40 12,180.40 12,180.40 0.0K
13:39 12,180.50 12,183.40 12,180.50 12,183.40 0.0K
13:40 12,183.90 12,184.40 12,182.30 12,182.30 0.0K
13:41 12,181.30 12,181.80 12,180.30 12,181.30 0.0K
13:42 12,181.80 12,184.30 12,181.30 12,182.30 0.0K
13:43 12,182.80 12,183.70 12,181.20 12,181.20 0.0K
13:44 12,181.30 12,181.30 12,180.30 12,180.30 0.0K
13:45 12,179.30 12,179.30 12,172.40 12,172.40 0.0K
13:46 12,171.90 12,172.90 12,171.40 12,172.60 0.0K
13:47 12,174.60 12,174.60 12,171.60 12,172.60 0.0K
13:48 12,171.60 12,171.70 12,169.80 12,169.80 0.0K
13:49 12,169.90 12,169.90 12,169.90 12,169.90 0.0K
13:50 12,170.40 12,170.40 12,163.10 12,163.10 0.0K
13:51 12,164.10 12,164.20 12,161.70 12,161.70 0.0K
13:52 12,160.20 12,164.20 12,160.20 12,164.20 0.0K
13:53 12,162.70 12,162.70 12,158.20 12,159.20 0.0K
13:54 12,158.20 12,158.20 12,156.30 12,156.30 0.0K
13:56 12,154.80 12,156.30 12,154.80 12,156.20 0.0K
13:57 12,157.20 12,158.10 12,155.20 12,158.10 0.0K
13:58 12,160.10 12,160.10 12,158.10 12,160.10 0.0K
13:59 12,160.60 12,163.00 12,160.50 12,163.00 0.0K
14:00 12,162.50 12,164.00 12,160.90 12,160.90 0.0K
14:01 12,161.00 12,162.90 12,161.00 12,161.90 0.0K
14:02 12,162.90 12,163.90 12,162.90 12,163.90 0.0K
14:03 12,163.40 12,163.40 12,161.90 12,161.90 0.0K
14:04 12,162.90 12,162.90 12,159.90 12,160.40 0.0K
14:05 12,160.90 12,161.90 12,158.00 12,158.00 0.0K
14:06 12,157.00 12,162.50 12,156.00 12,161.00 0.0K
14:07 12,162.00 12,163.00 12,159.00 12,159.00 0.0K
14:08 12,160.00 12,160.00 12,157.10 12,157.10 0.0K
14:09 12,156.10 12,158.10 12,156.10 12,157.20 0.0K
14:10 12,159.20 12,160.20 12,158.70 12,159.20 0.0K
14:11 12,158.20 12,160.20 12,157.30 12,157.30 0.0K
14:12 12,158.30 12,158.30 12,156.30 12,158.30 0.0K
14:13 12,157.80 12,158.30 12,157.30 12,158.30 0.0K
14:14 12,158.80 12,158.80 12,157.40 12,157.40 0.0K
14:15 12,156.40 12,156.40 12,155.40 12,155.40 0.0K
14:16 12,152.40 12,152.50 12,151.40 12,151.50 0.0K
14:17 12,152.50 12,156.50 12,152.50 12,155.50 0.0K
14:18 12,155.40 12,155.40 12,154.40 12,154.40 0.0K
14:19 12,153.40 12,153.40 12,152.40 12,152.90 0.0K
14:20 12,153.40 12,156.30 12,152.40 12,156.30 0.0K
14:21 12,156.80 12,158.20 12,155.70 12,158.20 0.0K
14:22 12,158.10 12,163.10 12,157.60 12,163.10 0.0K
14:23 12,164.10 12,169.00 12,164.00 12,169.00 0.0K
14:24 12,170.00 12,171.90 12,170.00 12,171.90 0.0K
14:25 12,171.40 12,173.40 12,169.90 12,171.90 0.0K
14:26 12,169.90 12,169.90 12,167.00 12,169.00 0.0K
14:27 12,168.50 12,170.20 12,168.50 12,170.20 0.0K
14:28 12,168.70 12,169.70 12,168.70 12,169.20 0.0K
14:29 12,170.20 12,170.20 12,169.70 12,170.20 0.0K
14:30 12,175.20 12,176.20 12,170.30 12,175.30 0.0K
14:31 12,176.80 12,182.20 12,176.30 12,182.20 0.0K
14:32 12,181.70 12,184.10 12,179.20 12,179.20 0.0K
14:33 12,180.20 12,182.20 12,179.70 12,180.20 0.0K
14:34 12,181.60 12,183.10 12,180.10 12,183.10 0.0K
14:35 12,184.10 12,186.00 12,184.10 12,185.00 0.0K
14:36 12,186.50 12,186.50 12,183.00 12,183.50 0.0K
14:37 12,184.00 12,186.00 12,183.00 12,183.00 0.0K
14:38 12,183.50 12,184.10 12,180.00 12,183.10 0.0K
14:39 12,183.60 12,184.10 12,183.10 12,183.10 0.0K
14:40 12,182.10 12,182.10 12,180.10 12,181.20 0.0K
14:41 12,180.20 12,184.10 12,180.20 12,183.10 0.0K
14:42 12,183.60 12,186.60 12,183.10 12,186.00 0.0K
14:43 12,187.00 12,191.00 12,187.00 12,191.00 0.0K
14:44 12,190.50 12,194.90 12,187.90 12,187.90 0.0K
14:45 12,186.90 12,188.50 12,185.00 12,187.00 0.0K
14:46 12,186.00 12,186.00 12,180.10 12,180.10 0.0K
14:47 12,179.10 12,183.10 12,179.10 12,183.10 0.0K
14:48 12,184.10 12,184.50 12,183.00 12,183.00 0.0K
14:49 12,182.50 12,183.00 12,179.00 12,179.00 0.0K
14:50 12,178.00 12,178.00 12,174.10 12,174.10 0.0K
14:51 12,175.10 12,178.10 12,175.10 12,178.10 0.0K
14:52 12,178.60 12,180.10 12,178.10 12,179.60 0.0K
14:53 12,179.10 12,180.20 12,176.10 12,180.20 0.0K
14:54 12,179.20 12,180.20 12,178.20 12,180.20 0.0K
14:55 12,180.70 12,181.20 12,179.30 12,179.30 0.0K
14:56 12,180.30 12,180.40 12,176.90 12,180.30 0.0K
14:57 12,182.30 12,182.30 12,181.80 12,181.80 0.0K
14:58 12,182.30 12,182.30 12,176.30 12,179.30 0.0K
14:59 12,180.30 12,180.30 12,174.20 12,177.30 0.0K
15:00 12,178.30 12,178.30 12,169.30 12,169.80 0.0K
15:01 12,170.30 12,173.80 12,170.30 12,170.80 0.0K
15:02 12,170.30 12,171.30 12,168.30 12,170.30 0.0K
15:03 12,169.30 12,173.80 12,169.30 12,172.30 0.0K
15:04 12,173.30 12,173.30 12,167.80 12,172.30 0.0K
15:05 12,172.80 12,176.30 12,172.30 12,175.80 0.0K
15:06 12,176.80 12,177.70 12,175.30 12,177.70 0.0K
15:07 12,178.20 12,178.20 12,172.70 12,172.80 0.0K
15:08 12,173.30 12,178.20 12,173.30 12,175.20 0.0K
15:09 12,177.20 12,177.20 12,174.70 12,175.10 0.0K
15:10 12,175.60 12,175.60 12,172.70 12,172.70 0.0K
15:11 12,172.20 12,175.20 12,171.10 12,171.10 0.0K
15:12 12,170.10 12,172.10 12,169.10 12,171.60 0.0K
15:13 12,172.10 12,172.60 12,171.60 12,172.10 0.0K
15:14 12,173.10 12,173.10 12,170.10 12,170.10 0.0K
15:15 12,171.60 12,172.60 12,171.10 12,172.60 0.0K
15:16 12,174.10 12,176.00 12,173.00 12,176.00 0.0K
15:17 12,175.50 12,176.00 12,174.00 12,174.90 0.0K
15:18 12,174.40 12,174.40 12,171.50 12,174.00 0.0K
15:19 12,175.50 12,176.00 12,174.00 12,174.00 0.0K
15:20 12,173.50 12,175.00 12,173.00 12,173.00 0.0K
15:21 12,171.00 12,172.00 12,170.00 12,172.00 0.0K
15:22 12,171.50 12,172.10 12,168.10 12,169.10 0.0K
15:23 12,168.10 12,168.20 12,165.10 12,166.20 0.0K
15:24 12,165.70 12,167.20 12,163.70 12,164.20 0.0K
15:25 12,162.70 12,165.20 12,162.70 12,164.20 0.0K
15:26 12,164.70 12,169.20 12,164.20 12,169.20 0.0K
15:27 12,168.20 12,172.20 12,168.20 12,170.10 0.0K
15:28 12,169.60 12,171.10 12,168.10 12,171.10 0.0K
15:29 12,171.00 12,171.00 12,170.00 12,170.00 0.0K
15:30 12,168.50 12,168.50 12,160.50 12,162.50 0.0K
15:31 12,165.00 12,166.00 12,157.50 12,158.00 0.0K
15:32 12,158.50 12,160.40 12,156.00 12,157.90 0.0K
15:33 12,157.40 12,157.40 12,152.00 12,155.50 0.0K
15:34 12,155.40 12,160.40 12,153.00 12,160.40 0.0K
15:35 12,160.90 12,160.90 12,154.90 12,156.30 0.0K
15:36 12,155.80 12,160.80 12,155.80 12,160.80 0.0K
15:37 12,162.30 12,164.20 12,160.80 12,161.70 0.0K
15:38 12,162.20 12,163.70 12,160.20 12,163.70 0.0K
15:39 12,163.20 12,165.60 12,161.70 12,165.60 0.0K
15:40 12,166.10 12,168.60 12,165.60 12,166.10 0.0K
15:41 12,166.60 12,167.60 12,164.60 12,167.60 0.0K
15:42 12,166.60 12,168.60 12,166.00 12,166.10 0.0K
15:43 12,168.10 12,174.50 12,168.10 12,174.50 0.0K
15:44 12,175.50 12,178.40 12,173.90 12,178.40 0.0K
15:45 12,179.40 12,179.40 12,173.80 12,176.30 0.0K
15:46 12,174.80 12,177.40 12,173.40 12,175.40 0.0K
15:47 12,172.40 12,176.40 12,167.40 12,176.40 0.0K
15:48 12,176.30 12,186.70 12,175.80 12,186.70 0.0K
15:49 12,187.20 12,188.20 12,182.70 12,182.70 0.0K
15:50 12,183.20 12,183.20 12,176.30 12,176.30 0.0K
15:51 12,177.30 12,182.20 12,177.30 12,179.70 0.0K
15:52 12,179.20 12,184.20 12,178.20 12,183.20 0.0K
15:53 12,184.70 12,188.20 12,182.70 12,187.20 0.0K
15:54 12,188.20 12,191.60 12,188.10 12,190.20 0.0K
15:55 12,189.20 12,192.10 12,189.20 12,192.10 0.0K
15:56 12,191.60 12,192.10 12,189.10 12,190.10 0.0K
15:57 12,189.20 12,192.20 12,185.20 12,187.30 0.0K
15:58 12,187.80 12,190.30 12,187.30 12,190.30 0.0K
15:59 12,189.80 12,191.30 12,188.30 12,190.30 0.0K
16:00 12,190.80 12,191.80 12,189.30 12,190.30 0.0K
16:01 12,189.30 12,195.70 12,188.80 12,191.20 0.0K
16:02 12,192.70 12,193.20 12,188.30 12,188.30 0.0K
16:03 12,189.30 12,191.30 12,187.30 12,191.30 0.0K
16:04 12,193.30 12,193.30 12,190.30 12,190.90 0.0K
16:05 12,190.40 12,190.40 12,188.40 12,188.50 0.0K
16:06 12,189.00 12,192.50 12,189.00 12,189.50 0.0K
16:07 12,190.00 12,190.00 12,186.50 12,186.50 0.0K
16:08 12,187.00 12,187.50 12,183.50 12,185.50 0.0K
16:09 12,184.50 12,184.50 12,178.60 12,179.60 0.0K
16:10 12,179.10 12,179.10 12,173.70 12,176.70 0.0K
16:11 12,175.70 12,181.20 12,175.70 12,180.20 0.0K
16:12 12,180.70 12,180.70 12,179.70 12,180.70 0.0K
16:13 12,183.20 12,183.20 12,178.70 12,180.70 0.0K
16:14 12,181.70 12,187.10 12,181.70 12,184.10 0.0K
16:15 12,184.60 12,184.60 12,178.70 12,179.70 0.0K
16:16 12,180.20 12,180.20 12,175.20 12,176.70 0.0K
16:17 12,175.20 12,177.30 12,173.70 12,177.30 0.0K
16:18 12,176.80 12,179.20 12,175.80 12,177.70 0.0K
16:19 12,177.20 12,181.70 12,177.20 12,180.70 0.0K
16:20 12,181.70 12,185.60 12,181.20 12,185.60 0.0K
16:21 12,184.60 12,185.50 12,181.50 12,181.50 0.0K
16:22 12,180.50 12,183.50 12,180.00 12,182.90 0.0K
16:23 12,182.40 12,182.50 12,179.50 12,180.50 0.0K
16:24 12,181.00 12,182.40 12,180.50 12,181.40 0.0K
16:25 12,180.90 12,182.40 12,179.40 12,181.30 0.0K
16:26 12,183.30 12,183.30 12,180.80 12,182.30 0.0K
16:27 12,183.30 12,185.30 12,182.80 12,183.20 0.0K
16:28 12,182.70 12,182.70 12,180.20 12,180.20 0.0K
16:29 12,179.20 12,179.20 12,177.20 12,178.20 0.0K
16:30 12,177.70 12,179.20 12,172.30 12,173.30 0.0K
16:31 12,172.30 12,172.80 12,170.30 12,170.90 0.0K
16:32 12,170.40 12,172.40 12,170.40 12,171.40 0.0K
16:33 12,170.40 12,171.90 12,167.40 12,171.40 0.0K
16:34 12,171.90 12,171.90 12,170.40 12,170.40 0.0K
16:35 12,170.90 12,172.40 12,170.40 12,171.40 0.0K
16:36 12,172.40 12,173.50 12,170.40 12,171.50 0.0K
16:37 12,172.50 12,176.50 12,172.00 12,176.40 0.0K
16:38 12,177.40 12,177.40 12,174.40 12,176.40 0.0K
16:39 12,177.40 12,180.40 12,177.40 12,177.90 0.0K
16:40 12,177.40 12,180.40 12,176.40 12,179.30 0.0K
16:41 12,179.80 12,180.30 12,178.30 12,179.30 0.0K
16:42 12,178.80 12,179.30 12,178.30 12,179.30 0.0K
16:43 12,178.30 12,180.30 12,178.30 12,178.30 0.0K
16:44 12,176.80 12,177.80 12,175.80 12,177.80 0.0K
16:45 12,177.70 12,180.70 12,176.10 12,176.10 0.0K
16:46 12,176.60 12,179.10 12,176.60 12,177.10 0.0K
16:47 12,176.10 12,177.10 12,175.10 12,177.10 0.0K
16:48 12,178.10 12,180.00 12,177.10 12,180.00 0.0K
16:49 12,179.00 12,179.00 12,176.00 12,176.00 0.0K
16:50 12,177.00 12,177.00 12,173.00 12,177.00 0.0K
16:51 12,178.00 12,179.00 12,177.90 12,177.90 0.0K
16:52 12,178.90 12,182.40 12,178.90 12,182.30 0.0K
16:53 12,182.80 12,185.30 12,180.80 12,183.80 0.0K
16:54 12,181.80 12,182.80 12,180.80 12,182.80 0.0K
16:55 12,181.80 12,188.80 12,181.80 12,187.80 0.0K
16:56 12,188.80 12,190.80 12,188.30 12,189.80 0.0K
16:57 12,188.30 12,190.80 12,187.80 12,190.80 0.0K
16:58 12,189.30 12,192.80 12,188.80 12,191.80 0.0K
16:59 12,190.80 12,190.80 12,187.90 12,189.80 0.0K
17:00 12,190.30 12,192.80 12,189.80 12,190.80 0.0K
17:01 12,189.80 12,190.30 12,188.80 12,188.90 0.0K
17:02 12,190.90 12,190.90 12,188.90 12,189.80 0.0K
17:03 12,191.30 12,197.30 12,190.80 12,196.80 0.0K
17:04 12,196.30 12,198.30 12,195.80 12,197.80 0.0K
17:05 12,198.80 12,198.80 12,197.30 12,197.40 0.0K
17:06 12,196.90 12,196.90 12,193.40 12,194.00 0.0K
17:07 12,194.50 12,197.40 12,194.40 12,196.90 0.0K
17:08 12,197.40 12,199.90 12,196.90 12,199.80 0.0K
17:09 12,200.30 12,200.30 12,198.30 12,198.80 0.0K
17:10 12,197.80 12,201.80 12,197.80 12,201.80 0.0K
17:11 12,202.80 12,202.80 12,201.30 12,202.80 0.0K
17:12 12,203.30 12,209.70 12,202.30 12,209.70 0.0K
17:13 12,208.70 12,209.70 12,208.20 12,208.70 0.0K
17:14 12,208.20 12,209.70 12,206.70 12,209.70 0.0K
17:15 12,210.20 12,211.70 12,208.70 12,211.20 0.0K
17:16 12,212.20 12,213.20 12,211.70 12,213.20 0.0K
17:17 12,212.70 12,215.10 12,212.70 12,213.10 0.0K
17:18 12,213.60 12,216.10 12,212.60 12,215.00 0.0K
17:19 12,215.50 12,218.50 12,215.00 12,215.50 0.0K
17:20 12,214.50 12,215.00 12,213.00 12,215.00 0.0K
17:21 12,217.00 12,220.00 12,216.50 12,219.00 0.0K
17:22 12,219.50 12,220.50 12,218.00 12,219.00 0.0K
17:23 12,220.00 12,221.00 12,219.00 12,219.50 0.0K
17:24 12,219.00 12,220.00 12,218.50 12,219.00 0.0K
17:25 12,218.50 12,218.50 12,214.00 12,215.00 0.0K
17:26 12,215.50 12,217.00 12,211.00 12,213.50 0.0K
17:27 12,213.00 12,219.00 12,211.50 12,216.00 0.0K
17:28 12,216.50 12,218.00 12,215.00 12,218.00 0.0K
17:29 12,218.50 12,222.00 12,217.00 12,222.00 0.0K
17:30 12,223.00 12,223.00 12,216.50 12,216.50 0.0K
17:31 12,216.00 12,222.50 12,216.00 12,221.00 0.0K
17:32 12,220.00 12,220.00 12,216.50 12,218.00 0.0K
17:33 12,219.00 12,219.50 12,217.00 12,219.00 0.0K
17:34 12,219.50 12,220.00 12,215.50 12,215.50 0.0K
17:35 12,215.00 12,215.00 12,210.50 12,212.94 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし